SHIMAMURA Co., Ltd. 8227
TSE · Japan · Einzelhandel
¥3.263,00-14,00 (-0,43 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.263,00 | -0,43 % | ¥3.263,00 | ¥3.276,00 | ¥3.213,00 | 1,02M |
| 2026-09-30 | ¥3.277,00 | +1,14 % | ¥3.227,00 | ¥3.279,00 | ¥3.202,00 | 1,01M |
| 2026-09-29 | ¥3.240,00 | +2,76 % | ¥3.153,00 | ¥3.265,00 | ¥3.144,00 | 2,17M |
| 2026-09-28 | ¥3.153,00 | -1,96 % | ¥3.233,00 | ¥3.250,00 | ¥3.153,00 | 1,24M |
| 2026-09-25 | ¥3.216,00 | +0,66 % | ¥3.204,00 | ¥3.248,00 | ¥3.199,00 | 720,90K |
| 2026-09-24 | ¥3.195,00 | +0,31 % | ¥3.200,00 | ¥3.205,00 | ¥3.166,00 | 864,90K |
| 2026-09-18 | ¥3.185,00 | -1,58 % | ¥3.227,00 | ¥3.227,00 | ¥3.185,00 | 662,60K |
| 2026-09-17 | ¥3.236,00 | +1,51 % | ¥3.186,00 | ¥3.236,00 | ¥3.176,00 | 556,20K |
| 2026-09-16 | ¥3.188,00 | -0,87 % | ¥3.216,00 | ¥3.247,00 | ¥3.187,00 | 573,20K |
| 2026-09-15 | ¥3.216,00 | -0,53 % | ¥3.244,00 | ¥3.253,00 | ¥3.198,00 | 525,70K |
| 2026-09-14 | ¥3.233,00 | +1,96 % | ¥3.200,00 | ¥3.244,00 | ¥3.183,00 | 503,30K |
| 2026-09-11 | ¥3.171,00 | -0,94 % | ¥3.161,00 | ¥3.196,00 | ¥3.137,00 | 678,70K |
| 2026-09-10 | ¥3.201,00 | -0,87 % | ¥3.219,00 | ¥3.220,00 | ¥3.188,00 | 573,90K |
| 2026-09-09 | ¥3.229,00 | -2,03 % | ¥3.280,00 | ¥3.287,00 | ¥3.229,00 | 694,20K |
| 2026-09-08 | ¥3.296,00 | +1,17 % | ¥3.250,00 | ¥3.315,00 | ¥3.240,00 | 729,60K |
| 2026-09-07 | ¥3.258,00 | +0,28 % | ¥3.248,00 | ¥3.272,00 | ¥3.226,00 | 540,50K |
| 2026-09-04 | ¥3.249,00 | +0,49 % | ¥3.239,00 | ¥3.276,00 | ¥3.221,00 | 635,40K |
| 2026-09-03 | ¥3.233,00 | -0,58 % | ¥3.260,00 | ¥3.260,00 | ¥3.203,00 | 516,90K |
| 2026-09-02 | ¥3.252,00 | -1,09 % | ¥3.261,00 | ¥3.263,00 | ¥3.227,00 | 574,30K |
| 2026-09-01 | ¥3.288,00 | +0,43 % | ¥3.271,00 | ¥3.311,00 | ¥3.271,00 | 535,90K |
| 2026-08-31 | ¥3.274,00 | -1,00 % | ¥3.298,00 | ¥3.306,00 | ¥3.272,00 | 724,70K |
| 2026-08-28 | ¥3.307,00 | -0,18 % | ¥3.275,00 | ¥3.312,00 | ¥3.263,00 | 768,80K |
| 2026-08-27 | ¥3.313,00 | -0,36 % | ¥3.312,00 | ¥3.348,00 | ¥3.299,00 | 767,40K |
| 2026-08-26 | ¥3.325,00 | +0,06 % | ¥3.338,00 | ¥3.366,00 | ¥3.325,00 | 728,50K |
| 2026-08-25 | ¥3.323,00 | -1,98 % | ¥3.413,00 | ¥3.425,00 | ¥3.323,00 | 823,50K |
| 2026-08-24 | ¥3.390,00 | +1,83 % | ¥3.315,00 | ¥3.412,00 | ¥3.295,00 | 952,60K |
| 2026-08-21 | ¥3.329,00 | +1,19 % | ¥3.296,00 | ¥3.350,00 | ¥3.294,00 | 757,90K |
| 2026-08-20 | ¥3.290,00 | -1,53 % | ¥3.389,00 | ¥3.399,00 | ¥3.272,00 | 924,80K |
| 2026-08-19 | ¥3.341,00 | -1,33 % | ¥3.389,00 | ¥3.395,00 | ¥3.307,00 | 727,40K |
| 2026-08-18 | ¥3.386,00 | +1,17 % | ¥3.330,00 | ¥3.390,00 | ¥3.320,00 | 1,26M |
| 2026-08-17 | ¥3.347,00 | -1,15 % | ¥3.399,00 | ¥3.399,00 | ¥3.334,00 | 502,90K |
| 2026-08-14 | ¥3.386,00 | -0,18 % | ¥3.376,00 | ¥3.386,00 | ¥3.349,00 | 514,70K |
| 2026-08-13 | ¥3.392,00 | -0,50 % | ¥3.400,00 | ¥3.407,00 | ¥3.366,00 | 492,60K |
| 2026-08-12 | ¥3.409,00 | -2,12 % | ¥3.460,00 | ¥3.482,00 | ¥3.382,00 | 905,80K |
| 2026-08-10 | ¥3.483,00 | +1,87 % | ¥3.429,00 | ¥3.490,00 | ¥3.410,00 | 608,70K |
| 2026-08-07 | ¥3.419,00 | +1,79 % | ¥3.356,00 | ¥3.434,00 | ¥3.352,00 | 643,00K |
| 2026-08-06 | ¥3.359,00 | +1,54 % | ¥3.301,00 | ¥3.372,00 | ¥3.296,00 | 743,90K |
| 2026-08-05 | ¥3.308,00 | -0,72 % | ¥3.311,00 | ¥3.320,00 | ¥3.290,00 | 661,30K |
| 2026-08-04 | ¥3.332,00 | -1,83 % | ¥3.390,00 | ¥3.398,00 | ¥3.314,00 | 699,60K |
| 2026-08-03 | ¥3.394,00 | +1,31 % | ¥3.390,00 | ¥3.414,00 | ¥3.355,00 | 979,70K |
| 2026-07-31 | ¥3.350,00 | -4,50 % | ¥3.394,00 | ¥3.428,00 | ¥3.350,00 | 614,00K |
| 2026-07-30 | ¥3.508,00 | -1,76 % | ¥3.555,00 | ¥3.573,00 | ¥3.457,00 | 666,70K |
| 2026-07-29 | ¥3.571,00 | +3,87 % | ¥3.465,00 | ¥3.602,00 | ¥3.451,00 | 1,11M |
| 2026-07-28 | ¥3.438,00 | +2,05 % | ¥3.400,00 | ¥3.465,00 | ¥3.393,00 | 879,80K |
| 2026-07-27 | ¥3.369,00 | +2,09 % | ¥3.316,00 | ¥3.385,00 | ¥3.298,00 | 506,50K |
| 2026-07-24 | ¥3.300,00 | -0,75 % | ¥3.300,00 | ¥3.322,00 | ¥3.298,00 | 585,90K |
| 2026-07-23 | ¥3.325,00 | +0,33 % | ¥3.300,00 | ¥3.327,00 | ¥3.278,00 | 557,30K |
| 2026-07-22 | ¥3.314,00 | -0,81 % | ¥3.305,00 | ¥3.339,00 | ¥3.294,00 | 661,20K |
| 2026-07-21 | ¥3.341,00 | -0,98 % | ¥3.351,00 | ¥3.421,00 | ¥3.308,00 | 1,16M |
| 2026-07-17 | ¥3.374,00 | +0,78 % | ¥3.393,00 | ¥3.421,00 | ¥3.359,00 | 857,20K |
| 2026-07-16 | ¥3.348,00 | +0,57 % | ¥3.358,00 | ¥3.382,00 | ¥3.342,00 | 475,90K |
| 2026-07-15 | ¥3.329,00 | -0,69 % | ¥3.370,00 | ¥3.381,00 | ¥3.329,00 | 443,60K |
| 2026-07-14 | ¥3.352,00 | +0,06 % | ¥3.394,00 | ¥3.394,00 | ¥3.336,00 | 510,90K |
| 2026-07-13 | ¥3.350,00 | +0,96 % | ¥3.370,00 | ¥3.394,00 | ¥3.350,00 | 726,90K |
| 2026-07-10 | ¥3.318,00 | -3,38 % | ¥3.391,00 | ¥3.415,00 | ¥3.300,00 | 894,00K |
| 2026-07-09 | ¥3.434,00 | -0,58 % | ¥3.413,00 | ¥3.439,00 | ¥3.408,00 | 611,90K |
| 2026-07-08 | ¥3.454,00 | -1,74 % | ¥3.482,00 | ¥3.498,00 | ¥3.451,00 | 710,20K |
| 2026-07-07 | ¥3.515,00 | +2,36 % | ¥3.471,00 | ¥3.519,00 | ¥3.466,00 | 947,50K |
| 2026-07-06 | ¥3.434,00 | +2,39 % | ¥3.358,00 | ¥3.434,00 | ¥3.336,00 | 681,60K |
| 2026-07-03 | ¥3.354,00 | +1,33 % | ¥3.419,00 | ¥3.439,00 | ¥3.331,00 | 852,90K |
| 2026-07-02 | ¥3.310,00 | +2,51 % | ¥3.297,00 | ¥3.310,00 | ¥3.265,00 | 707,10K |
| 2026-07-01 | ¥3.229,00 | -3,32 % | ¥3.346,00 | ¥3.365,00 | ¥3.218,00 | 1,42M |
| 2026-06-30 | ¥3.340,00 | +0,81 % | ¥3.453,00 | ¥3.478,00 | ¥3.313,00 | 2,47M |
| 2026-06-29 | ¥3.313,00 | +2,73 % | ¥3.219,00 | ¥3.329,00 | ¥3.217,00 | 1,18M |
| 2026-06-26 | ¥3.225,00 | -1,16 % | ¥3.250,00 | ¥3.262,00 | ¥3.116,00 | 914,80K |
| 2026-06-25 | ¥3.263,00 | +0,80 % | ¥3.307,00 | ¥3.307,00 | ¥3.257,00 | 681,90K |
| 2026-06-24 | ¥3.237,00 | -1,70 % | ¥3.257,00 | ¥3.276,00 | ¥3.178,00 | 1,25M |
| 2026-06-23 | ¥3.293,00 | +1,79 % | ¥3.238,00 | ¥3.300,00 | ¥3.225,00 | 781,00K |
| 2026-06-22 | ¥3.235,00 | -0,58 % | ¥3.254,00 | ¥3.268,00 | ¥3.218,00 | 564,10K |
| 2026-06-19 | ¥3.254,00 | -0,85 % | ¥3.258,00 | ¥3.279,00 | ¥3.229,00 | 912,00K |
| 2026-06-18 | ¥3.282,00 | -0,94 % | ¥3.285,00 | ¥3.299,00 | ¥3.230,00 | 443,50K |
| 2026-06-17 | ¥3.313,00 | +0,06 % | ¥3.344,00 | ¥3.378,00 | ¥3.309,00 | 470,10K |
| 2026-06-16 | ¥3.311,00 | -0,27 % | ¥3.300,00 | ¥3.311,00 | ¥3.260,00 | 667,50K |
| 2026-06-15 | ¥3.320,00 | -1,16 % | ¥3.364,00 | ¥3.370,00 | ¥3.307,00 | 634,10K |
| 2026-06-12 | ¥3.359,00 | +0,21 % | ¥3.336,00 | ¥3.369,00 | ¥3.324,00 | 688,10K |
| 2026-06-11 | ¥3.352,00 | -1,03 % | ¥3.405,00 | ¥3.430,00 | ¥3.345,00 | 718,70K |
| 2026-06-10 | ¥3.387,00 | +2,42 % | ¥3.350,00 | ¥3.389,00 | ¥3.336,00 | 1,04M |
| 2026-06-09 | ¥3.307,00 | +0,33 % | ¥3.303,00 | ¥3.336,00 | ¥3.279,00 | 603,00K |
| 2026-06-08 | ¥3.296,00 | +2,26 % | ¥3.277,00 | ¥3.326,00 | ¥3.262,00 | 690,80K |
| 2026-06-05 | ¥3.223,00 | -1,07 % | ¥3.278,00 | ¥3.296,00 | ¥3.217,00 | 593,60K |
| 2026-06-04 | ¥3.258,00 | -1,21 % | ¥3.291,00 | ¥3.296,00 | ¥3.229,00 | 603,30K |
| 2026-06-03 | ¥3.298,00 | +1,95 % | ¥3.213,00 | ¥3.309,00 | ¥3.200,00 | 726,40K |
| 2026-06-02 | ¥3.235,00 | +1,13 % | ¥3.160,00 | ¥3.249,00 | ¥3.139,00 | 847,10K |
| 2026-06-01 | ¥3.199,00 | -2,83 % | ¥3.240,00 | ¥3.265,00 | ¥3.167,00 | 853,70K |
| 2026-05-29 | ¥3.292,00 | +0,95 % | ¥3.306,00 | ¥3.322,00 | ¥3.267,00 | 1,17M |
| 2026-05-28 | ¥3.261,00 | +1,43 % | ¥3.250,00 | ¥3.287,00 | ¥3.225,00 | 743,80K |
| 2026-05-27 | ¥3.215,00 | +0,28 % | ¥3.200,00 | ¥3.230,00 | ¥3.183,00 | 635,10K |
| 2026-05-26 | ¥3.206,00 | +1,14 % | ¥3.165,00 | ¥3.240,00 | ¥3.155,00 | 1,18M |
| 2026-05-25 | ¥3.170,00 | -1,31 % | ¥3.210,00 | ¥3.210,00 | ¥3.152,00 | 816,10K |
| 2026-05-22 | ¥3.212,00 | +0,25 % | ¥3.188,00 | ¥3.218,00 | ¥3.166,00 | 530,20K |